Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 16.01 | 16.01 | 15.80 | 15.85 | 1,136,113 | -0.19(-1.20%) |
Sep 27, 2002 | 16.11 | 16.19 | 16.01 | 16.04 | 607,664 | -0.07(-0.43%) |
Sep 26, 2002 | 16.05 | 16.14 | 16.00 | 16.11 | 13,185,166 | +0.12(+0.74%) |
Sep 25, 2002 | 16.08 | 16.09 | 15.91 | 15.99 | 329,889 | -0.10(-0.63%) |
Sep 24, 2002 | 16.18 | 16.18 | 16.04 | 16.09 | 245,984 | -0.11(-0.66%) |
Sep 23, 2002 | 16.24 | 16.31 | 16.17 | 16.20 | 75,567 | -0.12(-0.73%) |
Sep 20, 2002 | 16.19 | 16.32 | 16.19 | 16.32 | 107,878 | +0.17(+1.06%) |
Sep 19, 2002 | 16.24 | 16.31 | 16.15 | 16.15 | 49,509 | -0.09(-0.53%) |
Sep 18, 2002 | 16.33 | 16.36 | 16.22 | 16.24 | 60,974 | -0.06(-0.39%) |
Sep 17, 2002 | 16.40 | 16.48 | 16.30 | 16.30 | 178,234 | -0.07(-0.45%) |
Sep 16, 2002 | 16.57 | 16.89 | 16.32 | 16.37 | 338,228 | -0.32(-1.94%) |
Sep 13, 2002 | 16.58 | 16.76 | 16.57 | 16.70 | 47,424 | +0.03(+0.20%) |
Sep 12, 2002 | 16.71 | 16.71 | 16.54 | 16.66 | 183,445 | -0.06(-0.36%) |
Sep 11, 2002 | 16.80 | 16.80 | 16.68 | 16.72 | 60,974 | +0.01(+0.06%) |
Sep 10, 2002 | 16.70 | 16.81 | 16.70 | 16.71 | 213,672 | -0.04(-0.22%) |
Sep 09, 2002 | 16.75 | 16.75 | 16.69 | 16.75 | 61,496 | -0.00(-0.01%) |
Sep 06, 2002 | 16.77 | 16.77 | 16.62 | 16.75 | 46,903 | +0.03(+0.18%) |
Sep 05, 2002 | 16.73 | 16.77 | 16.64 | 16.72 | 51,594 | -0.02(-0.13%) |
Sep 04, 2002 | 16.76 | 16.84 | 16.72 | 16.74 | 103,709 | -0.02(-0.10%) |
Sep 03, 2002 | 16.81 | 16.89 | 16.41 | 16.76 | 151,655 | -0.15(-0.91%) |
Aug 30, 2002 | 16.85 | 16.95 | 16.85 | 16.91 | 177,713 | +0.05(+0.28%) |
Aug 29, 2002 | 16.72 | 16.88 | 16.72 | 16.86 | 134,978 | -0.05(-0.30%) |
Aug 28, 2002 | 16.73 | 16.93 | 16.66 | 16.91 | 337,707 | +0.16(+0.97%) |
Aug 27, 2002 | 16.77 | 16.79 | 16.69 | 16.75 | 92,765 | +0.08(+0.46%) |
Aug 26, 2002 | 16.59 | 16.71 | 16.54 | 16.67 | 111,005 | +0.10(+0.61%) |
Aug 23, 2002 | 16.52 | 16.62 | 16.51 | 16.57 | 212,630 | +0.07(+0.43%) |
Aug 22, 2002 | 16.55 | 16.55 | 16.39 | 16.50 | 455,487 | +0.04(+0.24%) |
Aug 21, 2002 | 16.50 | 16.50 | 16.38 | 16.46 | 43,776 | +0.12(+0.70%) |
Aug 20, 2002 | 16.43 | 16.44 | 16.31 | 16.35 | 111,005 | -0.17(-1.04%) |
Aug 16, 2002 | 16.21 | 16.52 | 16.21 | 16.52 | 152,697 | +0.25(+1.53%) |
Aug 15, 2002 | 16.30 | 16.30 | 16.18 | 16.27 | 264,224 | +0.09(+0.58%) |
Aug 14, 2002 | 16.17 | 16.18 | 15.97 | 16.18 | 143,838 | +0.03(+0.18%) |
Aug 13, 2002 | 16.35 | 16.41 | 16.10 | 16.15 | 309,564 | -0.18(-1.10%) |
Aug 12, 2002 | 16.02 | 16.34 | 16.02 | 16.33 | 860,944 | +0.00(+0.01%) |
Aug 07, 2002 | 16.24 | 16.33 | 16.12 | 16.33 | 330,410 | +0.27(+1.67%) |
Aug 06, 2002 | 16.16 | 16.16 | 15.95 | 16.06 | 33,874 | -0.01(-0.07%) |
Aug 05, 2002 | 16.36 | 16.36 | 16.00 | 16.07 | 199,601 | -0.30(-1.82%) |
Aug 02, 2002 | 16.51 | 16.60 | 16.22 | 16.37 | 430,993 | -0.26(-1.59%) |
Aug 01, 2002 | 16.83 | 16.83 | 16.46 | 16.63 | 366,370 | -0.27(-1.62%) |
Jul 31, 2002 | 16.74 | 16.90 | 16.43 | 16.90 | 187,093 | +0.24(+1.44%) |
Jul 30, 2002 | 16.42 | 16.96 | 16.29 | 16.66 | 313,212 | +0.07(+0.40%) |
Jul 29, 2002 | 16.06 | 16.60 | 16.06 | 16.60 | 321,030 | +0.80(+5.05%) |
Jul 26, 2002 | 15.58 | 15.90 | 15.55 | 15.80 | 270,999 | +0.43(+2.78%) |
Jul 25, 2002 | 14.96 | 15.48 | 14.71 | 15.37 | 912,538 | +0.46(+3.10%) |
Jul 24, 2002 | 14.35 | 15.19 | 14.29 | 14.91 | 556,591 | +0.02(+0.13%) |
Jul 23, 2002 | 15.34 | 15.50 | 14.89 | 14.89 | 561,281 | -0.47(-3.05%) |
Jul 22, 2002 | 15.70 | 15.93 | 14.93 | 15.36 | 517,504 | -0.21(-1.37%) |
Jul 19, 2002 | 15.71 | 15.71 | 15.48 | 15.57 | 367,412 | -0.72(-4.42%) |
Jul 17, 2002 | 16.66 | 16.66 | 16.17 | 16.29 | 213,672 | -0.07(-0.40%) |
Jul 12, 2002 | 16.48 | 16.62 | 16.26 | 16.36 | 215,757 | -0.07(-0.40%) |
Jul 11, 2002 | 16.65 | 16.65 | 16.10 | 16.42 | 266,309 | -0.31(-1.86%) |
Jul 10, 2002 | 17.02 | 17.02 | 16.66 | 16.73 | 253,801 | -0.18(-1.08%) |
Jul 09, 2002 | 17.17 | 17.17 | 16.91 | 16.91 | 150,092 | -0.20(-1.18%) |
Jul 08, 2002 | 17.33 | 17.34 | 17.04 | 17.12 | 364,806 | -0.15(-0.88%) |
Jul 05, 2002 | 17.28 | 17.40 | 17.08 | 17.27 | 317,382 | +0.12(+0.67%) |
Jul 04, 2002 | 17.37 | 17.38 | 17.03 | 17.15 | 297,057 | +0.00(+0.00%) |
Jul 03, 2002 | 17.37 | 17.38 | 17.03 | 17.15 | 297,057 | -0.24(-1.39%) |
Jul 02, 2002 | 17.61 | 17.61 | 17.23 | 17.39 | 380,962 | -0.14(-0.80%) |